J&V Energy Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	121.00	121.50	117.50	118.00	108.66	307,185
2024-01-26	121.50	122.50	120.50	121.00	111.42	192,023
2024-01-25	121.50	124.00	120.50	121.00	111.42	304,420
2024-01-24	122.50	124.00	120.00	121.00	111.42	491,150
2024-01-23	116.50	124.50	116.50	123.00	113.26	1,056,819
2024-01-22	116.00	117.00	113.00	116.50	107.28	351,000
2024-01-19	115.00	116.00	112.50	115.50	106.36	505,190
2024-01-18	115.00	117.50	108.00	113.50	104.51	932,305
2024-01-17	107.50	113.50	106.50	113.50	104.51	992,028
2024-01-16	100.00	104.50	99.500	103.50	95.306	574,259
2024-01-15	99.800	99.800	99.800	99.800	91.899	0
2024-01-12	95.600	101.00	94.500	99.800	91.899	397,650
2024-01-11	98.500	98.500	95.600	95.600	88.032	212,035
2024-01-10	97.700	98.800	97.000	98.500	90.702	103,000
2024-01-09	101.50	101.50	97.700	97.800	90.058	357,015
2024-01-08	99.000	103.50	99.000	101.00	93.004	597,779
2024-01-05	96.000	99.000	95.600	99.000	91.163	291,472
2024-01-04	95.600	96.500	95.100	96.400	88.768	119,900
2024-01-03	95.200	96.100	94.500	95.100	87.571	147,057
2024-01-02	95.000	95.600	94.600	95.600	88.032	155,800
2023-12-29	92.300	94.900	92.300	94.600	87.111	229,050
2023-12-28	90.800	92.300	90.300	91.800	84.533	106,200
2023-12-27	90.300	90.400	90.000	90.300	83.151	34,000
2023-12-26	90.000	90.800	89.700	90.500	83.336	98,000
2023-12-25	89.900	90.500	89.200	89.600	82.507	84,671
2023-12-22	90.300	90.300	89.800	89.900	82.783	176,054
2023-12-21	89.800	90.500	89.600	90.000	82.875	134,047
2023-12-20	89.900	90.000	89.500	89.800	82.691	313,510
2023-12-19	89.900	89.900	89.200	89.900	82.783	37,500
2023-12-18	91.600	91.600	89.700	90.000	82.875	79,500
2023-12-15	89.900	90.900	89.800	90.200	83.059	57,030
2023-12-14	88.800	89.900	88.800	89.900	82.783	63,410
2023-12-13	90.000	90.000	88.500	88.500	81.494	59,000
2023-12-12	90.100	90.100	88.600	89.900	82.783	142,133
2023-12-11	91.100	91.100	90.500	90.900	83.704	53,070
2023-12-08	91.200	91.200	90.700	91.200	83.980	34,025
2023-12-07	90.800	92.400	90.100	91.000	83.796	54,020
2023-12-06	89.700	91.600	89.200	90.700	83.520	80,000
2023-12-05	89.400	89.700	88.500	89.700	82.599	56,681
2023-12-04	91.400	91.400	89.500	89.500	82.415	56,000
2023-12-01	91.100	91.100	90.100	90.100	82.967	66,100
2023-11-30	92.600	92.600	90.200	91.100	83.888	37,055
2023-11-29	92.500	92.800	90.000	90.700	83.520	99,100
2023-11-28	93.800	93.800	92.200	92.400	85.085	105,000
2023-11-27	93.600	94.100	93.000	94.000	86.558	139,200
2023-11-24	90.400	93.100	90.100	93.000	85.638	243,016
2023-11-23	89.500	89.600	89.200	89.500	82.415	71,000
2023-11-22	89.300	90.600	89.200	89.200	82.138	149,200
2023-11-21	88.100	89.400	88.100	89.200	82.138	92,000
2023-11-20	88.800	89.400	87.800	89.000	81.954	81,392
2023-11-17	87.900	88.300	87.000	88.300	81.310	71,250
2023-11-16	88.400	88.400	87.300	87.800	80.849	65,250
2023-11-15	87.000	88.400	86.500	87.900	80.941	159,100
2023-11-14	88.400	88.400	86.200	86.400	79.560	81,047
2023-11-13	87.200	87.900	87.000	87.000	80.113	104,100
2023-11-10	88.200	89.300	86.500	87.000	80.113	117,000
2023-11-09	88.000	88.500	85.500	88.200	81.218	300,500
2023-11-08	82.800	83.600	82.800	83.500	76.890	86,000
2023-11-07	82.600	82.800	81.800	82.700	76.153	59,000
2023-11-06	81.000	82.500	81.000	82.400	75.877	64,000

← NewerPage 12 of 20 · 1,153 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	2.0000 TWD
2025-08-07	5.0054 TWD
2024-07-23	5.3077 TWD
2023-07-27	2.0000 TWD
2022-07-13	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.